中航重机 sh.600765
14.97
-0.66%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.37 | 16.39 | 15.95 | 16.05 | -3.72% | 5.32 | 2.12% |
| 2026-03-20 | 17.23 | 17.29 | 16.66 | 16.67 | -2.51% | 4.19 | 1.60% |
| 2026-03-19 | 17.30 | 17.35 | 17.01 | 17.10 | -2.40% | 3.96 | 1.49% |
| 2026-03-18 | 17.30 | 17.56 | 17.21 | 17.52 | +1.45% | 3.77 | 1.40% |
| 2026-03-17 | 17.68 | 17.75 | 17.20 | 17.27 | -1.99% | 3.91 | 1.44% |
| 2026-03-16 | 17.71 | 17.85 | 17.32 | 17.62 | -0.51% | 5.62 | 2.06% |
| 2026-03-13 | 18.23 | 18.35 | 17.68 | 17.71 | -4.58% | 8.92 | 3.20% |
| 2026-03-12 | 19.08 | 19.09 | 18.44 | 18.56 | -2.67% | 7.07 | 2.44% |
| 2026-03-11 | 19.57 | 19.62 | 19.06 | 19.07 | -2.26% | 6.21 | 2.08% |
| 2026-03-10 | 19.38 | 19.85 | 19.37 | 19.51 | +1.51% | 5.11 | 1.68% |
| 2026-03-09 | 19.59 | 19.63 | 18.84 | 19.22 | -3.56% | 9.58 | 3.23% |
| 2026-03-06 | 19.58 | 20.55 | 19.50 | 19.93 | +1.42% | 7.68 | 2.46% |
| 2026-03-05 | 19.99 | 20.10 | 19.41 | 19.65 | -0.51% | 5.90 | 1.93% |
| 2026-03-04 | 19.30 | 20.05 | 19.21 | 19.75 | +0.66% | 7.39 | 2.41% |
| 2026-03-03 | 21.26 | 21.30 | 19.55 | 19.62 | -8.23% | 15.38 | 4.91% |
| 2026-03-02 | 21.61 | 21.98 | 21.05 | 21.38 | -0.70% | 13.06 | 3.94% |
| 2026-02-27 | 21.47 | 21.90 | 21.28 | 21.53 | -0.42% | 8.46 | 2.53% |
| 2026-02-26 | 21.74 | 22.00 | 21.02 | 21.62 | +0.19% | 11.50 | 3.45% |
| 2026-02-25 | 21.21 | 22.04 | 21.20 | 21.58 | +0.61% | 14.98 | 4.46% |
| 2026-02-24 | 19.89 | 21.76 | 19.79 | 21.45 | +8.44% | 25.41 | 7.76% |